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 | $4.36 | $4.36 | 310,400 | — | — |
| 1983-12-29 | $4.38 | $4.37 | 676,000 | — | — |
| 1983-12-28 | $4.33 | $4.33 | 1,135,200 | — | — |
| 1983-12-27 | $4.23 | $4.23 | 3,041,600 | — | — |
| 1983-12-23 | $3.97 | $3.97 | 1,056,800 | — | — |
| 1983-12-22 | $4.00 | $4.00 | 1,153,600 | — | — |
| 1983-12-21 | $4.06 | $4.06 | 2,829,600 | — | — |
| 1983-12-20 | $4.09 | $4.09 | 1,978,400 | — | — |
| 1983-12-19 | $4.13 | $4.13 | 1,361,600 | — | — |
| 1983-12-16 | $4.13 | $4.13 | 1,781,600 | — | — |
| 1983-12-15 | $4.20 | $4.20 | 869,600 | — | — |
| 1983-12-14 | $4.14 | $4.14 | 610,400 | — | — |
| 1983-12-13 | $4.23 | $4.23 | 1,218,400 | — | — |
| 1983-12-12 | $4.25 | $4.25 | 890,400 | — | — |
| 1983-12-09 | $4.25 | $4.25 | 2,037,600 | — | — |
| 1983-12-08 | $4.28 | $4.28 | 1,153,600 | — | — |
| 1983-12-07 | $4.23 | $4.23 | 932,000 | — | — |
| 1983-12-06 | $4.13 | $4.13 | 1,222,400 | — | — |
| 1983-12-05 | $4.17 | $4.17 | 956,000 | — | — |
| 1983-12-02 | $4.38 | $4.37 | 540,800 | — | — |
| 1983-12-01 | $4.33 | $4.33 | 1,266,400 | — | — |
| 1983-11-30 | $4.31 | $4.31 | 965,600 | — | — |
| 1983-11-29 | $4.38 | $4.37 | 925,600 | — | — |
| 1983-11-28 | $4.33 | $4.33 | 152,800 | — | — |
| 1983-11-25 | $4.38 | $4.37 | 776,800 | — | — |
| 1983-11-23 | $4.36 | $4.36 | 1,678,400 | — | — |
| 1983-11-22 | $4.34 | $4.34 | 1,332,000 | — | — |
| 1983-11-21 | $4.31 | $4.31 | 2,266,400 | — | — |
| 1983-11-18 | $4.13 | $4.13 | 856,800 | — | — |
| 1983-11-17 | $4.13 | $4.13 | 2,920,800 | — | — |
| 1983-11-16 | $4.25 | $4.25 | 1,332,800 | — | — |
| 1983-11-15 | $4.33 | $4.33 | 871,200 | — | — |
| 1983-11-14 | $4.44 | $4.44 | 2,851,200 | — | — |
| 1983-11-11 | $4.39 | $4.39 | 342,400 | — | — |
| 1983-11-10 | $4.38 | $4.37 | 1,073,600 | — | — |
| 1983-11-09 | $4.38 | $4.37 | 1,234,400 | — | — |
| 1983-11-08 | $4.44 | $4.44 | 325,600 | — | — |
| 1983-11-07 | $4.50 | $4.50 | 451,200 | — | — |
| 1983-11-04 | $4.52 | $4.52 | 696,000 | — | — |
| 1983-11-03 | $4.50 | $4.50 | 1,268,800 | — | — |
| 1983-11-02 | $4.53 | $4.53 | 2,215,200 | — | — |
| 1983-11-01 | $4.50 | $4.50 | 389,600 | — | — |
| 1983-10-31 | $4.63 | $4.62 | 704,800 | — | — |
| 1983-10-28 | $4.48 | $4.48 | 213,600 | — | — |
| 1983-10-27 | $4.56 | $4.56 | 432,000 | — | — |
| 1983-10-26 | $4.61 | $4.61 | 303,200 | — | — |
| 1983-10-25 | $4.59 | $4.59 | 1,490,400 | — | — |
| 1983-10-24 | $4.66 | $4.66 | 1,558,400 | — | — |
| 1983-10-21 | $4.58 | $4.58 | 336,000 | — | — |
| 1983-10-20 | $4.59 | $4.59 | 2,036,000 | — | — |
| 1983-10-19 | $4.66 | $4.66 | 1,241,600 | — | — |
| 1983-10-18 | $4.69 | $4.69 | 284,000 | — | — |
| 1983-10-17 | $4.72 | $4.72 | 1,464,800 | — | — |
| 1983-10-14 | $4.70 | $4.70 | 1,005,600 | — | — |
| 1983-10-13 | $4.75 | $4.75 | 603,200 | — | — |
| 1983-10-12 | $4.84 | $4.84 | 349,600 | — | — |
| 1983-10-11 | $4.86 | $4.86 | 910,400 | — | — |
| 1983-10-10 | $4.86 | $4.86 | 1,741,600 | — | — |
| 1983-10-07 | $4.91 | $4.91 | 616,800 | — | — |
| 1983-10-06 | $4.73 | $4.73 | 1,666,400 | — | — |
| 1983-10-05 | $4.66 | $4.66 | 1,237,600 | — | — |
| 1983-10-04 | $4.67 | $4.67 | 406,400 | — | — |
| 1983-10-03 | $4.59 | $4.59 | 2,268,800 | — | — |
| 1983-09-30 | $4.83 | $4.83 | 460,000 | — | — |
| 1983-09-29 | $4.72 | $4.72 | 220,800 | — | — |
| 1983-09-28 | $4.72 | $4.72 | 469,600 | — | — |
| 1983-09-27 | $4.75 | $4.75 | 426,400 | — | — |
| 1983-09-26 | $4.72 | $4.72 | 2,017,600 | — | — |
| 1983-09-23 | $4.59 | $4.59 | 1,524,000 | — | — |
| 1983-09-22 | $4.69 | $4.69 | 1,929,600 | — | — |
| 1983-09-21 | $4.75 | $4.75 | 756,000 | — | — |
| 1983-09-20 | $4.70 | $4.70 | 1,845,600 | — | — |
| 1983-09-19 | $4.53 | $4.53 | 1,800,000 | — | — |
| 1983-09-16 | $4.58 | $4.58 | 465,600 | — | — |
| 1983-09-15 | $4.50 | $4.50 | 1,395,200 | — | — |
| 1983-09-14 | $4.53 | $4.53 | 1,728,000 | — | — |
| 1983-09-13 | $4.66 | $4.66 | 920,000 | — | — |
| 1983-09-12 | $4.63 | $4.62 | 1,556,000 | — | — |
| 1983-09-09 | $4.63 | $4.62 | 1,739,200 | — | — |
| 1983-09-08 | $4.69 | $4.69 | 1,336,000 | — | — |
| 1983-09-07 | $4.75 | $4.75 | 2,867,200 | — | — |
| 1983-09-06 | $4.81 | $4.81 | 1,420,800 | — | — |
| 1983-09-02 | $4.86 | $4.86 | 706,400 | — | — |
| 1983-09-01 | $4.86 | $4.86 | 816,800 | — | — |
| 1983-08-31 | $4.83 | $4.83 | 357,600 | — | — |
| 1983-08-30 | $4.81 | $4.81 | 732,800 | — | — |
| 1983-08-29 | $4.75 | $4.75 | 711,200 | — | — |
| 1983-08-26 | $4.78 | $4.78 | 864,000 | — | — |
| 1983-08-25 | $4.53 | $4.53 | 2,676,800 | — | — |
| 1983-08-24 | $4.42 | $4.42 | 578,400 | — | — |
| 1983-08-23 | $4.59 | $4.59 | 1,076,800 | — | — |
| 1983-08-22 | $4.66 | $4.66 | 1,864,800 | — | — |
| 1983-08-19 | $4.66 | $4.66 | 1,416,800 | — | — |
| 1983-08-18 | $4.47 | $4.47 | 428,000 | — | — |
| 1983-08-17 | $4.66 | $4.66 | 1,495,200 | — | — |
| 1983-08-16 | $4.67 | $4.67 | 1,592,000 | — | — |
| 1983-08-15 | $4.80 | $4.80 | 845,600 | — | — |
| 1983-08-12 | $4.66 | $4.66 | 712,800 | — | — |
| 1983-08-11 | $4.63 | $4.62 | 372,800 | — | — |
| 1983-08-10 | $4.67 | $4.67 | 1,004,000 | — | — |
| 1983-08-09 | $4.66 | $4.66 | 2,454,400 | — | — |
| 1983-08-08 | $4.63 | $4.62 | 740,800 | — | — |
| 1983-08-05 | $4.80 | $4.80 | 920,000 | — | — |
| 1983-08-04 | $4.89 | $4.89 | 500,800 | — | — |
| 1983-08-03 | $4.98 | $4.98 | 530,400 | — | — |
| 1983-08-02 | $5.00 | $5.00 | 972,800 | — | — |
| 1983-08-01 | $5.06 | $5.06 | 552,000 | — | — |
| 1983-07-29 | $5.13 | $5.12 | 556,800 | — | — |
| 1983-07-28 | $5.25 | $5.25 | 368,800 | — | — |
| 1983-07-27 | $5.38 | $5.38 | 284,000 | — | — |
| 1983-07-26 | $5.44 | $5.44 | 416,000 | — | — |
| 1983-07-25 | $5.42 | $5.42 | 594,400 | — | — |
| 1983-07-22 | $5.34 | $5.34 | 389,600 | — | — |
| 1983-07-21 | $5.31 | $5.31 | 1,204,800 | — | — |
| 1983-07-20 | $5.45 | $5.45 | 448,000 | — | — |
| 1983-07-19 | $5.41 | $5.41 | 729,600 | — | — |
| 1983-07-18 | $5.41 | $5.41 | 198,400 | — | — |
| 1983-07-15 | $5.56 | $5.56 | 412,000 | — | — |
| 1983-07-14 | $5.66 | $5.66 | 1,149,600 | — | — |
| 1983-07-13 | $5.69 | $5.69 | 656,800 | — | — |
| 1983-07-12 | $5.53 | $5.53 | 213,600 | — | — |
| 1983-07-11 | $5.55 | $5.55 | 168,800 | — | — |
| 1983-07-08 | $5.53 | $5.53 | 388,800 | — | — |
| 1983-07-07 | $5.63 | $5.63 | 792,000 | — | — |
| 1983-07-06 | $5.52 | $5.52 | 1,622,400 | — | — |
| 1983-07-05 | $5.59 | $5.59 | 210,400 | — | — |
| 1983-07-01 | $5.81 | $5.81 | 468,800 | — | — |
| 1983-06-30 | $5.75 | $5.75 | 215,200 | — | — |
| 1983-06-29 | $5.78 | $5.78 | 221,600 | — | — |
| 1983-06-28 | $5.73 | $5.73 | 770,400 | — | — |
| 1983-06-27 | $5.83 | $5.83 | 590,400 | — | — |
| 1983-06-24 | $5.94 | $5.94 | 1,146,400 | — | — |
| 1983-06-23 | $5.91 | $5.91 | 938,400 | — | — |
| 1983-06-22 | $5.84 | $5.84 | 820,000 | — | — |
| 1983-06-21 | $5.86 | $5.86 | 577,600 | — | — |
| 1983-06-20 | $5.67 | $5.67 | 697,600 | — | — |
| 1983-06-17 | $5.67 | $5.67 | 190,400 | — | — |
| 1983-06-16 | $5.86 | $5.86 | 573,600 | — | — |
| 1983-06-15 | $5.88 | $5.87 | 500,800 | — | — |
| 1983-06-14 | $5.63 | $5.63 | 500,000 | — | — |
| 1983-06-13 | $5.41 | $5.41 | 468,800 | — | — |
| 1983-06-10 | $5.31 | $5.31 | 602,400 | — | — |
| 1983-06-09 | $5.30 | $5.30 | 436,000 | — | — |
| 1983-06-08 | $5.23 | $5.23 | 1,073,600 | — | — |
| 1983-06-07 | $5.13 | $5.12 | 893,600 | — | — |
| 1983-06-06 | $5.27 | $5.27 | 1,610,400 | — | — |
| 1983-06-03 | $5.05 | $5.05 | 194,400 | — | — |
| 1983-06-02 | $5.00 | $5.00 | 300,000 | — | — |
| 1983-06-01 | $4.97 | $4.97 | 439,200 | — | — |
| 1983-05-31 | $5.06 | $5.06 | 1,688,000 | — | — |
| 1983-05-27 | $5.05 | $5.05 | 548,000 | — | — |
| 1983-05-26 | $4.94 | $4.94 | 1,126,400 | — | — |
| 1983-05-25 | $4.94 | $4.94 | 577,600 | — | — |
| 1983-05-24 | $5.05 | $5.05 | 343,200 | — | — |
| 1983-05-23 | $5.13 | $5.12 | 131,200 | — | — |
| 1983-05-20 | $5.23 | $5.23 | 296,000 | — | — |
| 1983-05-19 | $5.16 | $5.16 | 230,400 | — | — |
| 1983-05-18 | $5.25 | $5.25 | 542,400 | — | — |
| 1983-05-17 | $5.27 | $5.27 | 1,488,800 | — | — |
| 1983-05-16 | $5.25 | $5.25 | 880,000 | — | — |
| 1983-05-13 | $5.22 | $5.22 | 200,000 | — | — |
| 1983-05-12 | $5.28 | $5.28 | 324,800 | — | — |
| 1983-05-11 | $5.31 | $5.31 | 286,400 | — | — |
| 1983-05-10 | $5.33 | $5.33 | 220,000 | — | — |
| 1983-05-09 | $5.31 | $5.31 | 171,200 | — | — |
| 1983-05-06 | $5.14 | $5.14 | 689,600 | — | — |
| 1983-05-05 | $5.19 | $5.19 | 620,800 | — | — |
| 1983-05-04 | $5.00 | $5.00 | 320,800 | — | — |
| 1983-05-03 | $5.08 | $5.08 | 292,800 | — | — |
| 1983-05-02 | $5.22 | $5.22 | 716,800 | — | — |
| 1983-04-29 | $5.30 | $5.30 | 366,400 | — | — |
| 1983-04-28 | $5.14 | $5.14 | 734,400 | — | — |
| 1983-04-27 | $5.13 | $5.12 | 220,800 | — | — |
| 1983-04-26 | $5.17 | $5.17 | 524,800 | — | — |
| 1983-04-25 | $5.13 | $5.12 | 702,400 | — | — |
| 1983-04-22 | $5.15 | $5.15 | 646,400 | — | — |
| 1983-04-21 | $5.12 | $5.12 | 448,000 | — | — |
| 1983-04-20 | $5.09 | $5.09 | 556,800 | — | — |
| 1983-04-19 | $5.02 | $5.02 | 880,000 | — | — |
| 1983-04-18 | $5.01 | $5.01 | 721,600 | — | — |
| 1983-04-15 | $5.03 | $5.03 | 121,600 | — | — |
| 1983-04-14 | $5.06 | $5.06 | 209,600 | — | — |
| 1983-04-13 | $5.11 | $5.11 | 220,800 | — | — |
| 1983-04-12 | $5.05 | $5.05 | 737,600 | — | — |
| 1983-04-11 | $4.97 | $4.97 | 377,600 | — | — |
| 1983-04-08 | $4.95 | $4.95 | 460,800 | — | — |
| 1983-04-07 | $4.88 | $4.88 | 158,400 | — | — |
| 1983-04-06 | $4.88 | $4.88 | 424,000 | — | — |
| 1983-04-05 | $4.94 | $4.94 | 616,000 | — | — |
| 1983-04-04 | $4.97 | $4.97 | 1,420,800 | — | — |
| 1983-03-31 | $5.09 | $5.09 | 936,000 | — | — |
| 1983-03-30 | $5.09 | $5.09 | 200,000 | — | — |
| 1983-03-29 | $5.05 | $5.05 | 2,643,200 | — | — |
| 1983-03-28 | $5.00 | $5.00 | 840,000 | — | — |
| 1983-03-25 | $5.02 | $5.02 | 494,400 | — | — |
| 1983-03-24 | $4.96 | $4.96 | 432,000 | — | — |
| 1983-03-23 | $4.95 | $4.95 | 112,000 | — | — |
| 1983-03-22 | $4.93 | $4.93 | 174,400 | — | — |
| 1983-03-21 | $4.86 | $4.86 | 744,000 | — | — |
| 1983-03-18 | $4.83 | $4.83 | 230,400 | — | — |
| 1983-03-17 | $4.71 | $4.71 | 145,600 | — | — |
| 1983-03-16 | $4.70 | $4.70 | 3,640,000 | — | — |
| 1983-03-15 | $4.59 | $4.59 | 251,200 | — | — |
| 1983-03-14 | $4.69 | $4.69 | 1,062,400 | — | — |
| 1983-03-11 | $4.72 | $4.72 | 99,200 | — | — |
| 1983-03-10 | $4.68 | $4.68 | 156,800 | — | — |
| 1983-03-09 | $4.67 | $4.67 | 868,800 | — | — |
| 1983-03-08 | $4.68 | $4.68 | 764,800 | — | — |
| 1983-03-07 | $4.70 | $4.70 | 998,400 | — | — |
| 1983-03-04 | $4.60 | $4.60 | 860,800 | — | — |
| 1983-03-03 | $4.58 | $4.58 | 523,200 | — | — |
| 1983-03-02 | $4.48 | $4.48 | 769,600 | — | — |
| 1983-03-01 | $4.40 | $4.40 | 808,000 | — | — |
| 1983-02-28 | $4.38 | $4.37 | 321,600 | — | — |
| 1983-02-25 | $4.37 | $4.37 | 905,600 | — | — |
| 1983-02-24 | $4.36 | $4.36 | 532,800 | — | — |
| 1983-02-23 | $4.37 | $4.37 | 539,200 | — | — |
| 1983-02-22 | $4.40 | $4.40 | 1,113,600 | — | — |
| 1983-02-18 | $4.40 | $4.40 | 1,171,200 | — | — |
| 1983-02-17 | $4.33 | $4.33 | 555,200 | — | — |
| 1983-02-16 | $4.28 | $4.28 | 1,577,600 | — | — |
| 1983-02-15 | $4.27 | $4.27 | 390,400 | — | — |
| 1983-02-14 | $4.20 | $4.20 | 643,200 | — | — |
| 1983-02-11 | $4.21 | $4.21 | 838,400 | — | — |
| 1983-02-10 | $4.23 | $4.23 | 512,000 | — | — |
| 1983-02-09 | $4.22 | $4.22 | 987,200 | — | — |
| 1983-02-08 | $4.30 | $4.30 | 1,184,000 | — | — |
| 1983-02-07 | $4.28 | $4.28 | 790,400 | — | — |
| 1983-02-04 | $4.23 | $4.23 | 715,200 | — | — |
| 1983-02-03 | $4.20 | $4.20 | 164,800 | — | — |
| 1983-02-02 | $4.21 | $4.21 | 460,800 | — | — |
| 1983-02-01 | $4.16 | $4.16 | 1,464,000 | — | — |
| 1983-01-31 | $4.13 | $4.13 | 2,544,000 | — | — |
| 1983-01-28 | $3.94 | $3.94 | 1,001,600 | — | — |
| 1983-01-27 | $3.88 | $3.88 | 1,192,000 | — | — |
| 1983-01-26 | $3.84 | $3.84 | 401,600 | — | — |
| 1983-01-25 | $3.85 | $3.85 | 1,588,800 | — | — |
| 1983-01-24 | $3.80 | $3.80 | 816,000 | — | — |
| 1983-01-21 | $3.94 | $3.94 | 984,000 | — | — |
| 1983-01-20 | $4.06 | $4.06 | 505,600 | — | — |
| 1983-01-19 | $4.07 | $4.07 | 483,200 | — | — |
| 1983-01-18 | $4.09 | $4.09 | 619,200 | — | — |
| 1983-01-17 | $4.16 | $4.16 | 454,400 | — | — |
| 1983-01-14 | $4.15 | $4.15 | 968,000 | — | — |
| 1983-01-13 | $4.09 | $4.09 | 1,686,400 | — | — |
| 1983-01-12 | $4.14 | $4.14 | 923,200 | — | — |
| 1983-01-11 | $4.17 | $4.17 | 2,368,000 | — | — |
| 1983-01-10 | $4.22 | $4.22 | 2,428,800 | — | — |
| 1983-01-07 | $4.11 | $4.11 | 1,217,600 | — | — |
| 1983-01-06 | $4.20 | $4.20 | 1,480,000 | — | — |
| 1983-01-05 | $4.33 | $4.33 | 1,204,800 | — | — |
| 1983-01-04 | $4.44 | $4.44 | 868,800 | — | — |
| 1983-01-03 | $4.42 | $4.42 | 563,200 | — | — |