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 | $4.01 | $7.46 | 1,069,033 | — | — |
| 1983-12-29 | $3.99 | $7.41 | 222,658 | — | — |
| 1983-12-28 | $3.98 | $7.40 | 1,896,047 | — | — |
| 1983-12-27 | $3.98 | $7.40 | 437,017 | — | — |
| 1983-12-23 | $3.94 | $7.33 | 326,380 | — | — |
| 1983-12-22 | $3.94 | $7.33 | 246,168 | — | — |
| 1983-12-21 | $3.90 | $7.25 | 1,265,414 | — | — |
| 1983-12-20 | $3.87 | $7.20 | 915,524 | — | — |
| 1983-12-19 | $3.88 | $7.21 | 565,633 | — | — |
| 1983-12-16 | $3.85 | $7.16 | 2,214,129 | — | — |
| 1983-12-15 | $3.74 | $6.96 | 681,802 | — | — |
| 1983-12-14 | $3.81 | $7.09 | 1,799,239 | — | — |
| 1983-12-13 | $3.87 | $7.20 | 1,482,540 | — | — |
| 1983-12-12 | $3.90 | $7.25 | 1,240,521 | — | — |
| 1983-12-09 | $3.94 | $7.33 | 2,194,768 | — | — |
| 1983-12-08 | $3.97 | $7.38 | 839,461 | — | — |
| 1983-12-07 | $3.95 | $7.35 | 3,613,691 | — | — |
| 1983-12-06 | $3.90 | $7.25 | 1,489,455 | — | — |
| 1983-12-05 | $3.88 | $7.21 | 2,637,317 | — | — |
| 1983-12-02 | $3.86 | $7.18 | 1,069,033 | — | — |
| 1983-12-01 | $3.82 | $7.11 | 571,165 | — | — |
| 1983-11-30 | $3.82 | $7.11 | 5,371,442 | — | — |
| 1983-11-29 | $3.90 | $7.25 | 3,012,101 | — | — |
| 1983-11-28 | $3.82 | $7.11 | 584,995 | — | — |
| 1983-11-25 | $3.88 | $7.21 | 1,548,922 | — | — |
| 1983-11-23 | $3.76 | $6.99 | 1,941,685 | — | — |
| 1983-11-22 | $3.71 | $6.89 | 2,103,492 | — | — |
| 1983-11-21 | $3.63 | $6.76 | 356,805 | — | — |
| 1983-11-18 | $3.69 | $6.86 | 1,410,626 | — | — |
| 1983-11-17 | $3.72 | $6.93 | 2,861,358 | — | — |
| 1983-11-16 | $3.68 | $6.84 | 5,245,592 | — | — |
| 1983-11-15 | $3.72 | $6.93 | 2,425,723 | — | — |
| 1983-11-14 | $3.77 | $7.01 | 2,774,231 | — | — |
| 1983-11-11 | $3.81 | $7.09 | 1,594,560 | — | — |
| 1983-11-10 | $3.66 | $6.81 | 1,218,393 | — | — |
| 1983-11-09 | $3.62 | $6.72 | 2,154,662 | — | — |
| 1983-11-08 | $3.63 | $6.76 | 3,848,796 | — | — |
| 1983-11-07 | $3.65 | $6.79 | 2,162,960 | — | — |
| 1983-11-04 | $3.48 | $6.47 | 542,123 | — | — |
| 1983-11-03 | $3.45 | $6.42 | 1,152,011 | — | — |
| 1983-11-02 | $3.45 | $6.42 | 172,871 | — | — |
| 1983-11-01 | $3.44 | $6.40 | 549,038 | — | — |
| 1983-10-31 | $3.45 | $6.39 | 377,550 | — | — |
| 1983-10-28 | $3.45 | $6.39 | 582,229 | — | — |
| 1983-10-27 | $3.45 | $6.39 | 724,674 | — | — |
| 1983-10-26 | $3.48 | $6.45 | 5,046,445 | — | — |
| 1983-10-25 | $3.40 | $6.29 | 1,719,027 | — | — |
| 1983-10-24 | $3.31 | $6.13 | 529,676 | — | — |
| 1983-10-21 | $3.29 | $6.09 | 807,652 | — | — |
| 1983-10-20 | $3.32 | $6.14 | 322,231 | — | — |
| 1983-10-19 | $3.29 | $6.09 | 392,762 | — | — |
| 1983-10-18 | $3.27 | $6.06 | 587,761 | — | — |
| 1983-10-17 | $3.39 | $6.28 | 243,402 | — | — |
| 1983-10-14 | $3.41 | $6.31 | 752,334 | — | — |
| 1983-10-13 | $3.37 | $6.24 | 627,867 | — | — |
| 1983-10-12 | $3.35 | $6.21 | 652,760 | — | — |
| 1983-10-11 | $3.41 | $6.31 | 887,864 | — | — |
| 1983-10-10 | $3.43 | $6.36 | 114,786 | — | — |
| 1983-10-07 | $3.43 | $6.34 | 589,144 | — | — |
| 1983-10-06 | $3.45 | $6.39 | 5,085,168 | — | — |
| 1983-10-05 | $3.28 | $6.08 | 908,609 | — | — |
| 1983-10-04 | $3.24 | $5.99 | 1,091,161 | — | — |
| 1983-10-03 | $3.25 | $6.03 | 821,482 | — | — |
| 1983-09-30 | $3.34 | $6.19 | 1,320,733 | — | — |
| 1983-09-29 | $3.37 | $6.24 | 535,208 | — | — |
| 1983-09-28 | $3.44 | $6.38 | 1,741,155 | — | — |
| 1983-09-27 | $3.37 | $6.24 | 1,435,519 | — | — |
| 1983-09-26 | $3.33 | $6.16 | 854,673 | — | — |
| 1983-09-23 | $3.21 | $5.94 | 1,555,837 | — | — |
| 1983-09-22 | $3.10 | $5.74 | 791,057 | — | — |
| 1983-09-21 | $3.09 | $5.73 | 583,612 | — | — |
| 1983-09-20 | $3.06 | $5.68 | 860,205 | — | — |
| 1983-09-19 | $3.03 | $5.61 | 420,422 | — | — |
| 1983-09-16 | $3.01 | $5.57 | 764,780 | — | — |
| 1983-09-15 | $2.97 | $5.51 | 297,338 | — | — |
| 1983-09-14 | $2.96 | $5.47 | 237,870 | — | — |
| 1983-09-13 | $2.96 | $5.49 | 485,421 | — | — |
| 1983-09-12 | $2.96 | $5.47 | 1,287,542 | — | — |
| 1983-09-09 | $2.89 | $5.36 | 623,718 | — | — |
| 1983-09-08 | $2.92 | $5.41 | 247,551 | — | — |
| 1983-09-07 | $2.97 | $5.51 | 167,339 | — | — |
| 1983-09-06 | $2.98 | $5.52 | 233,721 | — | — |
| 1983-09-02 | $2.96 | $5.47 | 319,465 | — | — |
| 1983-09-01 | $2.93 | $5.42 | 424,571 | — | — |
| 1983-08-31 | $2.97 | $5.51 | 441,166 | — | — |
| 1983-08-30 | $2.86 | $5.29 | 461,911 | — | — |
| 1983-08-29 | $2.86 | $5.29 | 178,403 | — | — |
| 1983-08-26 | $2.87 | $5.32 | 301,487 | — | — |
| 1983-08-25 | $2.89 | $5.36 | 185,318 | — | — |
| 1983-08-24 | $2.90 | $5.37 | 441,166 | — | — |
| 1983-08-23 | $2.87 | $5.32 | 254,466 | — | — |
| 1983-08-22 | $2.97 | $5.51 | 105,105 | — | — |
| 1983-08-19 | $2.96 | $5.47 | 189,466 | — | — |
| 1983-08-18 | $2.97 | $5.51 | 114,786 | — | — |
| 1983-08-17 | $3.06 | $5.68 | 1,088,395 | — | — |
| 1983-08-16 | $3.10 | $5.74 | 839,461 | — | — |
| 1983-08-15 | $2.90 | $5.37 | 529,676 | — | — |
| 1983-08-12 | $2.88 | $5.34 | 344,359 | — | — |
| 1983-08-11 | $2.88 | $5.34 | 1,201,798 | — | — |
| 1983-08-10 | $2.88 | $5.34 | 546,272 | — | — |
| 1983-08-09 | $2.87 | $5.32 | 1,475,625 | — | — |
| 1983-08-08 | $2.93 | $5.42 | 2,183,704 | — | — |
| 1983-08-05 | $2.90 | $5.37 | 117,552 | — | — |
| 1983-08-04 | $2.93 | $5.42 | 193,615 | — | — |
| 1983-08-03 | $2.88 | $5.34 | 269,678 | — | — |
| 1983-08-02 | $2.89 | $5.36 | 630,633 | — | — |
| 1983-08-01 | $2.97 | $5.48 | 1,580,731 | — | — |
| 1983-07-29 | $3.05 | $5.61 | 189,466 | — | — |
| 1983-07-28 | $3.09 | $5.70 | 762,015 | — | — |
| 1983-07-27 | $3.09 | $5.70 | 81,595 | — | — |
| 1983-07-26 | $3.20 | $5.90 | 7,685,145 | — | — |
| 1983-07-25 | $3.20 | $5.90 | 712,228 | — | — |
| 1983-07-22 | $3.21 | $5.91 | 1,340,095 | — | — |
| 1983-07-21 | $3.12 | $5.75 | 738,504 | — | — |
| 1983-07-20 | $3.14 | $5.78 | 329,146 | — | — |
| 1983-07-19 | $3.06 | $5.65 | 827,014 | — | — |
| 1983-07-18 | $3.10 | $5.71 | 266,913 | — | — |
| 1983-07-15 | $3.09 | $5.70 | 485,421 | — | — |
| 1983-07-14 | $3.10 | $5.71 | 181,169 | — | — |
| 1983-07-13 | $3.06 | $5.65 | 510,315 | — | — |
| 1983-07-12 | $3.11 | $5.73 | 648,611 | — | — |
| 1983-07-11 | $3.14 | $5.78 | 940,417 | — | — |
| 1983-07-08 | $3.12 | $5.75 | 7,338,020 | — | — |
| 1983-07-07 | $3.14 | $5.78 | 244,785 | — | — |
| 1983-07-06 | $3.11 | $5.73 | 250,317 | — | — |
| 1983-07-05 | $3.11 | $5.73 | 259,998 | — | — |
| 1983-07-01 | $3.09 | $5.70 | 611,271 | — | — |
| 1983-06-30 | $3.02 | $5.56 | 125,850 | — | — |
| 1983-06-29 | $3.03 | $5.58 | 526,910 | — | — |
| 1983-06-28 | $2.96 | $5.46 | 853,290 | — | — |
| 1983-06-27 | $3.10 | $5.71 | 533,825 | — | — |
| 1983-06-24 | $3.29 | $6.06 | 423,188 | — | — |
| 1983-06-23 | $3.31 | $6.10 | 454,996 | — | — |
| 1983-06-22 | $3.24 | $5.96 | 980,523 | — | — |
| 1983-06-21 | $3.23 | $5.95 | 1,286,159 | — | — |
| 1983-06-20 | $3.23 | $5.95 | 1,454,881 | — | — |
| 1983-06-17 | $3.27 | $6.03 | 1,565,518 | — | — |
| 1983-06-16 | $3.27 | $6.03 | 1,822,750 | — | — |
| 1983-06-15 | $3.20 | $5.90 | 684,568 | — | — |
| 1983-06-14 | $3.20 | $5.90 | 1,092,544 | — | — |
| 1983-06-13 | $3.21 | $5.91 | 424,571 | — | — |
| 1983-06-10 | $3.20 | $5.90 | 779,993 | — | — |
| 1983-06-09 | $3.18 | $5.86 | 2,048,173 | — | — |
| 1983-06-08 | $3.18 | $5.86 | 174,254 | — | — |
| 1983-06-07 | $3.18 | $5.86 | 276,593 | — | — |
| 1983-06-06 | $3.12 | $5.75 | 753,717 | — | — |
| 1983-06-03 | $3.12 | $5.75 | 840,844 | — | — |
| 1983-06-02 | $3.07 | $5.66 | 219,892 | — | — |
| 1983-06-01 | $3.07 | $5.66 | 481,272 | — | — |
| 1983-05-31 | $3.09 | $5.70 | 1,012,331 | — | — |
| 1983-05-27 | $3.12 | $5.75 | 600,207 | — | — |
| 1983-05-26 | $3.13 | $5.76 | 802,121 | — | — |
| 1983-05-25 | $3.12 | $5.75 | 1,609,773 | — | — |
| 1983-05-24 | $3.14 | $5.78 | 1,539,242 | — | — |
| 1983-05-23 | $2.94 | $5.41 | 612,654 | — | — |
| 1983-05-20 | $2.96 | $5.46 | 395,528 | — | — |
| 1983-05-19 | $2.94 | $5.41 | 153,509 | — | — |
| 1983-05-18 | $2.94 | $5.41 | 152,126 | — | — |
| 1983-05-17 | $2.93 | $5.40 | 163,190 | — | — |
| 1983-05-16 | $2.93 | $5.40 | 461,911 | — | — |
| 1983-05-13 | $3.00 | $5.53 | 558,718 | — | — |
| 1983-05-12 | $3.01 | $5.55 | 431,486 | — | — |
| 1983-05-11 | $2.93 | $5.40 | 999,885 | — | — |
| 1983-05-10 | $3.09 | $5.70 | 937,651 | — | — |
| 1983-05-09 | $3.10 | $5.71 | 842,227 | — | — |
| 1983-05-06 | $3.06 | $5.65 | 340,210 | — | — |
| 1983-05-05 | $3.00 | $5.53 | 349,891 | — | — |
| 1983-05-04 | $3.05 | $5.61 | 887,864 | — | — |
| 1983-05-03 | $3.02 | $5.56 | 3,251,354 | — | — |
| 1983-05-02 | $3.00 | $5.50 | 1,564,135 | — | — |
| 1983-04-29 | $2.97 | $5.45 | 792,440 | — | — |
| 1983-04-28 | $2.87 | $5.27 | 265,530 | — | — |
| 1983-04-27 | $2.87 | $5.27 | 1,380,201 | — | — |
| 1983-04-26 | $2.82 | $5.17 | 752,334 | — | — |
| 1983-04-25 | $2.79 | $5.12 | 1,356,690 | — | — |
| 1983-04-22 | $2.70 | $4.96 | 229,572 | — | — |
| 1983-04-21 | $2.71 | $4.97 | 555,953 | — | — |
| 1983-04-20 | $2.71 | $4.97 | 453,613 | — | — |
| 1983-04-19 | $2.59 | $4.76 | 315,316 | — | — |
| 1983-04-18 | $2.57 | $4.71 | 259,998 | — | — |
| 1983-04-15 | $2.55 | $4.68 | 388,614 | — | — |
| 1983-04-14 | $2.55 | $4.68 | 201,913 | — | — |
| 1983-04-13 | $2.54 | $4.66 | 1,273,712 | — | — |
| 1983-04-12 | $2.52 | $4.63 | 416,273 | — | — |
| 1983-04-11 | $2.53 | $4.64 | 510,315 | — | — |
| 1983-04-08 | $2.51 | $4.61 | 555,953 | — | — |
| 1983-04-07 | $2.49 | $4.58 | 271,061 | — | — |
| 1983-04-06 | $2.44 | $4.48 | 662,441 | — | — |
| 1983-04-05 | $2.47 | $4.53 | 670,739 | — | — |
| 1983-04-04 | $2.42 | $4.44 | 633,399 | — | — |
| 1983-03-31 | $2.48 | $4.54 | 836,695 | — | — |
| 1983-03-30 | $2.47 | $4.53 | 309,784 | — | — |
| 1983-03-29 | $2.47 | $4.53 | 381,699 | — | — |
| 1983-03-28 | $2.47 | $4.53 | 752,334 | — | — |
| 1983-03-25 | $2.50 | $4.59 | 965,311 | — | — |
| 1983-03-24 | $2.51 | $4.61 | 1,887,749 | — | — |
| 1983-03-23 | $2.42 | $4.44 | 667,973 | — | — |
| 1983-03-22 | $2.38 | $4.36 | 1,200,415 | — | — |
| 1983-03-21 | $2.39 | $4.38 | 697,015 | — | — |
| 1983-03-18 | $2.43 | $4.46 | 611,271 | — | — |
| 1983-03-17 | $2.44 | $4.48 | 513,081 | — | — |
| 1983-03-16 | $2.45 | $4.49 | 781,376 | — | — |
| 1983-03-15 | $2.46 | $4.51 | 774,461 | — | — |
| 1983-03-14 | $2.45 | $4.49 | 1,147,862 | — | — |
| 1983-03-11 | $2.50 | $4.59 | 977,757 | — | — |
| 1983-03-10 | $2.54 | $4.66 | 1,392,647 | — | — |
| 1983-03-09 | $2.52 | $4.63 | 674,888 | — | — |
| 1983-03-08 | $2.61 | $4.79 | 3,864,008 | — | — |
| 1983-03-07 | $2.65 | $4.86 | 1,461,796 | — | — |
| 1983-03-04 | $2.67 | $4.89 | 219,892 | — | — |
| 1983-03-03 | $2.65 | $4.86 | 735,738 | — | — |
| 1983-03-02 | $2.67 | $4.89 | 1,754,984 | — | — |
| 1983-03-01 | $2.60 | $4.77 | 3,440,821 | — | — |
| 1983-02-28 | $2.57 | $4.71 | 403,826 | — | — |
| 1983-02-25 | $2.55 | $4.68 | 1,146,479 | — | — |
| 1983-02-24 | $2.54 | $4.66 | 914,141 | — | — |
| 1983-02-23 | $2.50 | $4.59 | 441,166 | — | — |
| 1983-02-22 | $2.44 | $4.48 | 889,247 | — | — |
| 1983-02-18 | $2.45 | $4.49 | 410,741 | — | — |
| 1983-02-17 | $2.37 | $4.34 | 349,891 | — | — |
| 1983-02-16 | $2.33 | $4.28 | 358,188 | — | — |
| 1983-02-15 | $2.31 | $4.24 | 839,461 | — | — |
| 1983-02-14 | $2.30 | $4.23 | 360,954 | — | — |
| 1983-02-11 | $2.30 | $4.23 | 489,570 | — | — |
| 1983-02-10 | $2.29 | $4.19 | 1,179,670 | — | — |
| 1983-02-09 | $2.25 | $4.13 | 721,908 | — | — |
| 1983-02-08 | $2.25 | $4.13 | 674,888 | — | — |
| 1983-02-07 | $2.28 | $4.18 | 612,654 | — | — |
| 1983-02-04 | $2.22 | $4.08 | 999,885 | — | — |
| 1983-02-03 | $2.22 | $4.08 | 1,012,331 | — | — |
| 1983-02-02 | $2.25 | $4.13 | 1,674,772 | — | — |
| 1983-02-01 | $2.29 | $4.19 | 1,391,264 | — | — |
| 1983-01-31 | $2.30 | $4.20 | 966,694 | — | — |
| 1983-01-28 | $2.30 | $4.18 | 1,613,922 | — | — |
| 1983-01-27 | $2.25 | $4.10 | 3,366,140 | — | — |
| 1983-01-26 | $2.18 | $3.97 | 1,481,157 | — | — |
| 1983-01-25 | $2.37 | $4.32 | 430,103 | — | — |
| 1983-01-24 | $2.37 | $4.32 | 466,060 | — | — |
| 1983-01-21 | $2.45 | $4.46 | 280,742 | — | — |
| 1983-01-20 | $2.50 | $4.56 | 1,154,777 | — | — |
| 1983-01-19 | $2.53 | $4.61 | 105,105 | — | — |
| 1983-01-18 | $2.52 | $4.60 | 396,911 | — | — |
| 1983-01-17 | $2.50 | $4.56 | 394,145 | — | — |
| 1983-01-14 | $2.50 | $4.56 | 850,524 | — | — |
| 1983-01-13 | $2.50 | $4.56 | 138,297 | — | — |
| 1983-01-12 | $2.50 | $4.56 | 468,826 | — | — |
| 1983-01-11 | $2.48 | $4.51 | 434,251 | — | — |
| 1983-01-10 | $2.49 | $4.55 | 880,950 | — | — |
| 1983-01-07 | $2.50 | $4.56 | 598,824 | — | — |
| 1983-01-06 | $2.40 | $4.37 | 139,680 | — | — |
| 1983-01-05 | $2.31 | $4.22 | 376,167 | — | — |
| 1983-01-04 | $2.27 | $4.14 | 81,595 | — | — |
| 1983-01-03 | $2.26 | $4.12 | 331,912 | — | — |